|
Closing price on 2/2/2018
|
|
| Open |
17.10 |
| High |
17.10 |
| Low |
17.00 |
| Volume |
15,200 |
| Split-adjusted Price |
11.73 |
|
|
QHD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/2/2018
|
+0.10 / +0.59%
|
17.10
|
17.10
|
17.00
|
17.10
|
17.09
|
11.73
|
15,200
|
|
|
2/1/2018
|
-1.70 / -9.09%
|
18.50
|
18.50
|
17.00
|
17.00
|
17.35
|
11.66
|
15,500
|
|
|
1/31/2018
|
-0.10 / -0.53%
|
18.60
|
18.90
|
18.60
|
18.70
|
18.71
|
12.82
|
700
|
|
|
1/30/2018
|
0.00 / 0.00%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
12.89
|
0
|
|
|
1/29/2018
|
-0.60 / -3.09%
|
18.70
|
19.00
|
18.70
|
18.80
|
18.74
|
12.89
|
3,700
|
|
|
1/26/2018
|
+0.40 / +2.11%
|
19.00
|
19.40
|
18.80
|
19.40
|
18.83
|
13.30
|
13,100
|
|
|
1/25/2018
|
-0.30 / -1.55%
|
19.30
|
19.30
|
18.20
|
19.00
|
18.97
|
13.03
|
7,400
|
|
|
1/24/2018
|
-0.20 / -1.03%
|
20.20
|
20.20
|
19.30
|
19.30
|
19.41
|
13.24
|
3,417
|
|
|
1/23/2018
|
-0.60 / -2.99%
|
19.60
|
19.60
|
19.50
|
19.50
|
19.52
|
13.37
|
5,313
|
|
|
1/22/2018
|
+0.40 / +2.03%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
13.78
|
100
|
|
|
1/19/2018
|
-0.10 / -0.51%
|
19.50
|
20.00
|
19.50
|
19.70
|
19.75
|
13.51
|
4,200
|
|
|
1/18/2018
|
+0.20 / +1.02%
|
19.50
|
19.80
|
19.50
|
19.80
|
19.64
|
13.58
|
2,613
|
|
|
1/17/2018
|
0.00 / 0.00%
|
19.80
|
19.80
|
19.50
|
19.60
|
19.57
|
13.44
|
4,008
|
|
|
1/16/2018
|
+0.10 / +0.51%
|
19.40
|
19.60
|
19.40
|
19.60
|
19.47
|
13.44
|
1,600
|
|
|
1/15/2018
|
-0.10 / -0.51%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
13.37
|
1,200
|
|
|
1/12/2018
|
+0.10 / +0.51%
|
19.50
|
19.60
|
19.50
|
19.60
|
19.50
|
13.44
|
1,410
|
|
|
1/11/2018
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
13.37
|
2,900
|
|
|
1/10/2018
|
0.00 / 0.00%
|
19.40
|
19.50
|
19.40
|
19.50
|
19.41
|
13.37
|
1,000
|
|
|
1/9/2018
|
0.00 / 0.00%
|
19.50
|
19.60
|
19.50
|
19.50
|
19.52
|
13.37
|
2,950
|
|
|
1/8/2018
|
+0.40 / +2.09%
|
19.00
|
19.50
|
19.00
|
19.50
|
19.25
|
13.37
|
2,020
|
|
|
1/5/2018
|
-0.20 / -1.04%
|
20.00
|
20.00
|
19.10
|
19.10
|
19.44
|
13.10
|
2,000
|
|
|
1/4/2018
|
0.00 / 0.00%
|
19.30
|
19.40
|
19.10
|
19.30
|
19.25
|
13.24
|
6,320
|
|
|
1/3/2018
|
+0.20 / +1.05%
|
19.10
|
19.30
|
19.10
|
19.30
|
19.17
|
13.24
|
19,405
|
|
|
1/2/2018
|
-0.80 / -4.02%
|
19.60
|
19.80
|
19.10
|
19.10
|
19.39
|
13.10
|
4,850
|
|
|
12/29/2017
|
-1.20 / -5.69%
|
21.10
|
21.10
|
19.90
|
19.90
|
20.30
|
13.65
|
300
|
|
|
12/28/2017
|
-1.50 / -6.64%
|
21.20
|
21.20
|
19.00
|
21.10
|
19.68
|
14.47
|
7,480
|
|
|
12/27/2017
|
-0.40 / -1.74%
|
23.90
|
23.90
|
22.60
|
22.60
|
23.45
|
13.78
|
1,940
|
|
|
12/26/2017
|
-0.60 / -2.54%
|
23.80
|
24.10
|
22.20
|
23.00
|
23.29
|
14.03
|
1,050
|
|
|
12/25/2017
|
-0.20 / -0.84%
|
24.00
|
24.00
|
23.50
|
23.60
|
23.64
|
14.39
|
15,010
|
|
|
12/22/2017
|
+1.30 / +5.78%
|
22.50
|
23.80
|
22.50
|
23.80
|
22.86
|
14.52
|
22,270
|
|
|